Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.69 | 16.76 | 16.43 | 16.69 | 684,329 | +0.09(+0.54%) |
Dec 29, 2011 | 15.92 | 16.80 | 15.73 | 16.60 | 784,249 | +0.41(+2.51%) |
Dec 28, 2011 | 16.97 | 16.99 | 16.08 | 16.20 | 715,299 | -0.79(-4.67%) |
Dec 27, 2011 | 17.25 | 17.31 | 16.78 | 16.99 | 404,246 | -0.40(-2.28%) |
Dec 23, 2011 | 17.48 | 17.62 | 17.11 | 17.39 | 466,518 | +0.01(+0.06%) |
Dec 21, 2011 | 16.84 | 17.41 | 16.71 | 17.38 | 994,983 | +0.23(+1.33%) |
Dec 20, 2011 | 16.82 | 17.29 | 16.68 | 17.15 | 1,080,730 | +0.63(+3.84%) |
Dec 19, 2011 | 16.43 | 16.76 | 16.16 | 16.51 | 1,608,069 | -0.43(-2.52%) |
Dec 16, 2011 | 16.17 | 16.94 | 16.06 | 16.94 | 7,933,975 | +1.03(+6.48%) |
Dec 15, 2011 | 15.33 | 16.25 | 15.19 | 15.91 | 4,444,363 | +1.41(+9.71%) |
Dec 14, 2011 | 14.60 | 14.84 | 14.04 | 14.50 | 1,536,239 | -0.81(-5.31%) |
Dec 13, 2011 | 16.15 | 16.43 | 15.17 | 15.31 | 822,244 | -0.84(-5.21%) |
Dec 12, 2011 | 15.77 | 16.17 | 15.67 | 16.16 | 815,417 | -0.51(-3.03%) |
Dec 09, 2011 | 16.45 | 16.69 | 15.96 | 16.66 | 1,173,200 | +1.07(+6.87%) |
Dec 08, 2011 | 16.17 | 16.38 | 15.43 | 15.59 | 976,566 | -0.82(-5.01%) |
Dec 07, 2011 | 16.65 | 16.75 | 16.11 | 16.42 | 551,025 | -0.24(-1.43%) |
Dec 06, 2011 | 16.35 | 16.86 | 16.00 | 16.65 | 796,882 | +0.05(+0.30%) |
Dec 05, 2011 | 16.54 | 17.00 | 16.39 | 16.60 | 754,732 | +0.09(+0.54%) |
Dec 02, 2011 | 17.06 | 17.06 | 16.28 | 16.51 | 950,948 | -0.07(-0.42%) |
Dec 01, 2011 | 16.33 | 16.83 | 16.16 | 16.58 | 860,003 | +0.45(+2.76%) |
Nov 30, 2011 | 15.42 | 16.15 | 15.39 | 16.14 | 900,271 | +1.40(+9.48%) |
Nov 29, 2011 | 14.61 | 15.11 | 14.58 | 14.74 | 533,201 | +0.03(+0.20%) |
Nov 28, 2011 | 15.06 | 15.07 | 14.57 | 14.71 | 623,187 | +0.74(+5.32%) |
Nov 25, 2011 | 13.95 | 14.30 | 13.76 | 13.97 | 390,526 | -0.14(-0.98%) |
Nov 23, 2011 | 14.61 | 14.65 | 14.05 | 14.11 | 900,822 | -0.92(-6.13%) |
Nov 22, 2011 | 14.57 | 15.15 | 14.43 | 15.03 | 831,489 | +0.60(+4.19%) |
Nov 21, 2011 | 14.59 | 14.60 | 13.89 | 14.42 | 1,172,716 | -0.59(-3.96%) |
Nov 18, 2011 | 15.38 | 15.52 | 14.81 | 15.02 | 1,043,114 | -0.10(-0.66%) |
Nov 17, 2011 | 15.90 | 16.03 | 15.01 | 15.12 | 1,349,535 | -1.10(-6.78%) |
Nov 16, 2011 | 16.10 | 16.61 | 16.01 | 16.22 | 745,600 | -0.06(-0.36%) |
Nov 15, 2011 | 16.60 | 16.83 | 16.20 | 16.28 | 991,158 | -0.33(-1.97%) |
Nov 14, 2011 | 17.02 | 17.02 | 16.47 | 16.60 | 556,126 | -0.52(-3.01%) |
Nov 11, 2011 | 17.13 | 17.39 | 16.98 | 17.12 | 714,540 | +0.32(+1.89%) |
Nov 10, 2011 | 16.90 | 17.34 | 16.25 | 16.80 | 937,077 | -0.09(-0.53%) |
Nov 09, 2011 | 17.57 | 18.02 | 16.74 | 16.89 | 1,251,872 | -1.19(-6.58%) |
Nov 08, 2011 | 18.36 | 18.81 | 17.95 | 18.08 | 986,281 | -0.22(-1.19%) |
Nov 07, 2011 | 17.96 | 18.33 | 17.71 | 18.30 | 873,629 | +0.64(+3.65%) |
Nov 04, 2011 | 17.99 | 18.12 | 17.26 | 17.65 | 759,197 | -0.46(-2.52%) |
Nov 03, 2011 | 17.91 | 18.18 | 17.20 | 18.11 | 975,021 | +0.72(+4.16%) |
Nov 02, 2011 | 17.13 | 17.48 | 16.90 | 17.39 | 862,842 | +0.73(+4.40%) |
Nov 01, 2011 | 15.86 | 17.01 | 15.29 | 16.65 | 1,485,493 | -0.21(-1.23%) |
Oct 31, 2011 | 17.62 | 17.62 | 16.86 | 16.86 | 863,784 | -1.13(-6.28%) |
Oct 28, 2011 | 17.85 | 18.47 | 17.74 | 17.99 | 846,165 | -0.06(-0.33%) |
Oct 27, 2011 | 17.84 | 18.36 | 17.53 | 18.05 | 1,292,858 | +0.73(+4.24%) |
Oct 26, 2011 | 17.47 | 17.79 | 16.67 | 17.32 | 1,290,661 | +0.42(+2.46%) |
Oct 25, 2011 | 16.29 | 17.24 | 15.55 | 16.90 | 1,237,789 | +0.61(+3.77%) |
Oct 24, 2011 | 15.41 | 16.36 | 15.38 | 16.29 | 885,823 | +1.08(+7.11%) |
Oct 21, 2011 | 15.63 | 15.70 | 15.05 | 15.21 | 675,551 | +0.15(+0.99%) |
Oct 20, 2011 | 15.09 | 15.60 | 14.55 | 15.06 | 1,466,220 | -0.29(-1.87%) |
Oct 19, 2011 | 16.21 | 16.31 | 15.22 | 15.34 | 1,008,151 | -1.14(-6.91%) |
Oct 18, 2011 | 15.54 | 16.60 | 14.99 | 16.48 | 1,022,273 | +0.52(+3.23%) |
Oct 17, 2011 | 16.67 | 16.71 | 15.86 | 15.97 | 865,162 | -0.76(-4.56%) |
Oct 14, 2011 | 17.03 | 17.09 | 16.47 | 16.73 | 914,175 | +0.33(+1.99%) |
Oct 13, 2011 | 16.69 | 16.70 | 15.93 | 16.41 | 1,082,371 | -0.52(-3.05%) |
Oct 12, 2011 | 17.46 | 17.52 | 16.85 | 16.92 | 1,242,880 | +0.09(+0.53%) |
Oct 11, 2011 | 16.37 | 16.93 | 16.03 | 16.83 | 953,996 | +0.25(+1.49%) |
Oct 10, 2011 | 16.53 | 16.61 | 16.20 | 16.58 | 747,887 | +0.77(+4.89%) |
Oct 07, 2011 | 16.92 | 17.17 | 15.53 | 15.81 | 1,538,455 | -0.77(-4.66%) |
Oct 06, 2011 | 16.47 | 16.71 | 16.20 | 16.58 | 1,897,328 | +1.09(+7.04%) |
Oct 05, 2011 | 14.02 | 15.57 | 13.79 | 15.49 | 1,298,723 | +1.45(+10.30%) |
Oct 04, 2011 | 14.35 | 14.37 | 13.23 | 14.05 | 1,863,792 | -0.72(-4.90%) |
Oct 03, 2011 | 15.53 | 15.71 | 14.72 | 14.77 | 1,447,991 | -0.31(-2.04%) |
Sep 30, 2011 | 15.09 | 15.87 | 14.89 | 15.08 | 1,263,357 | -0.45(-2.87%) |
Sep 29, 2011 | 16.36 | 16.59 | 15.12 | 15.52 | 1,821,919 | -0.24(-1.51%) |
Sep 28, 2011 | 17.12 | 17.41 | 15.62 | 15.76 | 2,158,385 | -1.33(-7.77%) |
Sep 27, 2011 | 18.05 | 18.14 | 16.99 | 17.09 | 1,545,971 | +0.36(+2.13%) |
Sep 26, 2011 | 16.05 | 16.90 | 16.05 | 16.73 | 2,676,278 | -0.05(-0.30%) |
Sep 23, 2011 | 16.74 | 17.80 | 16.59 | 16.78 | 1,684,539 | -1.32(-7.28%) |
Sep 22, 2011 | 18.71 | 18.71 | 17.43 | 18.10 | 2,342,806 | -1.83(-9.20%) |
Sep 21, 2011 | 20.60 | 21.23 | 19.83 | 19.93 | 1,607,608 | -0.57(-2.80%) |
Sep 20, 2011 | 20.12 | 21.25 | 19.99 | 20.51 | 1,632,108 | +0.36(+1.77%) |
Sep 19, 2011 | 20.34 | 20.40 | 19.67 | 20.15 | 1,496,539 | -0.06(-0.29%) |
Sep 16, 2011 | 20.12 | 20.93 | 20.07 | 20.21 | 2,250,655 | +0.34(+1.70%) |
Sep 15, 2011 | 20.04 | 20.24 | 19.43 | 19.87 | 1,821,715 | -0.47(-2.29%) |
Sep 14, 2011 | 20.69 | 20.82 | 19.40 | 20.34 | 2,111,026 | -0.53(-2.52%) |
Sep 13, 2011 | 21.27 | 21.56 | 20.77 | 20.87 | 1,051,226 | +0.16(+0.77%) |
Sep 12, 2011 | 21.21 | 21.47 | 19.57 | 20.71 | 2,858,598 | -1.75(-7.81%) |
Sep 09, 2011 | 23.17 | 23.31 | 22.23 | 22.46 | 1,055,759 | -1.04(-4.43%) |
Sep 08, 2011 | 23.93 | 24.03 | 23.20 | 23.50 | 1,176,880 | +0.01(+0.04%) |
Sep 07, 2011 | 22.53 | 23.49 | 22.40 | 23.49 | 1,087,561 | +0.38(+1.63%) |
Sep 06, 2011 | 23.95 | 24.27 | 22.49 | 23.12 | 1,716,302 | -1.05(-4.35%) |
Sep 02, 2011 | 24.24 | 24.78 | 23.88 | 24.17 | 1,536,791 | +0.45(+1.88%) |
Sep 01, 2011 | 23.80 | 24.29 | 23.51 | 23.72 | 1,002,400 | -0.08(-0.33%) |
Aug 31, 2011 | 24.16 | 24.34 | 23.37 | 23.80 | 1,367,750 | -0.18(-0.74%) |
Aug 30, 2011 | 23.00 | 24.20 | 22.97 | 23.98 | 1,602,883 | +1.33(+5.86%) |
Aug 29, 2011 | 22.39 | 22.99 | 21.81 | 22.65 | 1,504,604 | +0.28(+1.24%) |
Aug 26, 2011 | 21.74 | 22.41 | 20.98 | 22.37 | 1,061,582 | +0.79(+3.67%) |
Aug 25, 2011 | 20.73 | 22.40 | 20.69 | 21.58 | 1,368,535 | +0.73(+3.52%) |
Aug 24, 2011 | 21.82 | 21.86 | 20.18 | 20.85 | 1,361,477 | -1.17(-5.31%) |
Aug 23, 2011 | 21.90 | 22.60 | 21.66 | 22.02 | 1,658,318 | -0.26(-1.16%) |
Aug 22, 2011 | 21.56 | 22.53 | 21.41 | 22.27 | 1,718,121 | +1.35(+6.44%) |
Aug 19, 2011 | 21.09 | 21.65 | 20.80 | 20.93 | 1,582,164 | +0.44(+2.13%) |
Aug 18, 2011 | 20.57 | 21.02 | 19.49 | 20.49 | 1,387,581 | -0.29(-1.38%) |
Aug 17, 2011 | 21.16 | 21.45 | 20.41 | 20.78 | 753,764 | +0.20(+0.96%) |
Aug 16, 2011 | 21.20 | 21.70 | 20.43 | 20.58 | 1,473,262 | -0.98(-4.55%) |
Aug 15, 2011 | 20.49 | 21.59 | 20.16 | 21.56 | 1,068,279 | +1.41(+6.98%) |
Aug 12, 2011 | 20.44 | 20.63 | 19.82 | 20.15 | 1,244,664 | -0.39(-1.88%) |
Aug 11, 2011 | 20.95 | 21.06 | 19.77 | 20.54 | 2,288,897 | -0.58(-2.77%) |
Aug 10, 2011 | 19.77 | 21.80 | 19.09 | 21.12 | 2,292,002 | +1.67(+8.56%) |
Aug 09, 2011 | 20.45 | 19.46 | 18.09 | 19.46 | 2,360,023 | +0.55(+2.88%) |
Aug 08, 2011 | 20.45 | 20.49 | 18.60 | 18.91 | 1,851,192 | -1.30(-6.42%) |
Aug 05, 2011 | 20.38 | 21.10 | 18.86 | 20.21 | 2,492,219 | -0.84(-4.00%) |
Aug 04, 2011 | 24.26 | 24.30 | 20.85 | 21.05 | 2,609,429 | -3.01(-12.52%) |
Aug 03, 2011 | 24.13 | 24.68 | 23.62 | 24.07 | 1,952,009 | +0.42(+1.76%) |
Aug 02, 2011 | 23.08 | 23.90 | 22.60 | 23.65 | 1,547,164 | +1.35(+6.04%) |
Aug 01, 2011 | 21.97 | 22.90 | 21.86 | 22.30 | 976,165 | +0.13(+0.58%) |
Jul 29, 2011 | 22.33 | 22.46 | 21.60 | 22.17 | 909,104 | -0.13(-0.58%) |
Jul 28, 2011 | 22.02 | 22.56 | 21.70 | 22.30 | 1,542,277 | -0.15(-0.66%) |
Jul 27, 2011 | 24.32 | 24.46 | 22.09 | 22.45 | 2,411,548 | -1.63(-6.75%) |
Jul 26, 2011 | 23.72 | 24.32 | 23.62 | 24.08 | 1,287,426 | -0.40(-1.62%) |
Jul 25, 2011 | 25.15 | 25.34 | 24.43 | 24.47 | 1,709,698 | -0.25(-1.00%) |
Jul 22, 2011 | 24.68 | 24.82 | 24.67 | 24.72 | 1,202,552 | +0.37(+1.51%) |
Jul 21, 2011 | 24.51 | 25.21 | 23.89 | 24.36 | 2,251,867 | -0.18(-0.73%) |
Jul 20, 2011 | 22.74 | 24.54 | 22.58 | 24.53 | 2,378,424 | +1.06(+4.52%) |
Jul 19, 2011 | 24.40 | 24.86 | 23.00 | 23.47 | 3,534,713 | -0.78(-3.23%) |
Jul 18, 2011 | 23.19 | 24.26 | 22.96 | 24.26 | 3,271,632 | +1.88(+8.42%) |
Jul 15, 2011 | 21.91 | 22.49 | 21.81 | 22.37 | 1,109,242 | +0.40(+1.80%) |
Jul 14, 2011 | 22.57 | 22.89 | 21.82 | 21.98 | 2,538,338 | +0.25(+1.14%) |
Jul 13, 2011 | 21.09 | 22.13 | 20.93 | 21.73 | 2,534,355 | +1.57(+7.77%) |
Jul 12, 2011 | 19.21 | 20.61 | 18.83 | 20.16 | 1,552,605 | +0.48(+2.42%) |
Jul 11, 2011 | 20.62 | 20.78 | 19.55 | 19.69 | 1,444,149 | -0.92(-4.47%) |
Jul 08, 2011 | 20.47 | 20.64 | 20.10 | 20.61 | 1,412,041 | +0.17(+0.82%) |
Jul 07, 2011 | 20.63 | 20.68 | 20.16 | 20.44 | 1,419,662 | +0.29(+1.43%) |
Jul 06, 2011 | 19.97 | 20.15 | 19.59 | 20.15 | 1,646,532 | +0.63(+3.25%) |
Jul 05, 2011 | 18.75 | 19.66 | 18.66 | 19.52 | 1,770,957 | +1.58(+8.78%) |
Jul 01, 2011 | 18.04 | 18.04 | 17.59 | 17.94 | 464,790 | -0.34(-1.84%) |
Jun 30, 2011 | 18.44 | 18.56 | 18.12 | 18.28 | 874,588 | +0.13(+0.71%) |
Jun 29, 2011 | 18.10 | 18.39 | 17.72 | 18.15 | 881,048 | +0.52(+2.92%) |
Jun 28, 2011 | 17.42 | 17.86 | 17.20 | 17.63 | 791,069 | +0.47(+2.71%) |
Jun 27, 2011 | 17.12 | 17.57 | 16.93 | 17.17 | 1,005,022 | -0.50(-2.81%) |
Jun 24, 2011 | 18.15 | 18.24 | 17.56 | 17.66 | 872,921 | -0.56(-3.10%) |
Jun 23, 2011 | 17.25 | 18.31 | 16.90 | 18.23 | 1,268,063 | +0.14(+0.77%) |
Jun 22, 2011 | 18.38 | 18.88 | 18.04 | 18.09 | 1,337,852 | -0.21(-1.14%) |
Jun 21, 2011 | 16.73 | 18.34 | 16.73 | 18.30 | 1,981,956 | +1.78(+10.80%) |
Jun 20, 2011 | 16.62 | 16.68 | 16.44 | 16.51 | 810,471 | -0.09(-0.54%) |
Jun 17, 2011 | 16.19 | 16.79 | 16.15 | 16.60 | 1,105,967 | +0.37(+2.26%) |
Jun 16, 2011 | 16.58 | 16.84 | 15.90 | 16.24 | 1,077,099 | -0.46(-2.73%) |
Jun 15, 2011 | 16.86 | 17.46 | 16.46 | 16.69 | 1,192,588 | -0.50(-2.88%) |
Jun 14, 2011 | 16.48 | 17.45 | 16.41 | 17.19 | 1,146,391 | +0.86(+5.28%) |
Jun 13, 2011 | 17.61 | 17.71 | 16.07 | 16.33 | 2,071,735 | -1.45(-8.14%) |
Jun 10, 2011 | 18.17 | 18.17 | 17.47 | 17.77 | 1,092,031 | -0.75(-4.07%) |
Jun 09, 2011 | 17.73 | 18.63 | 17.53 | 18.53 | 986,684 | +1.12(+6.43%) |
Jun 08, 2011 | 17.92 | 18.22 | 17.29 | 17.41 | 1,372,096 | -1.05(-5.69%) |
Jun 07, 2011 | 18.72 | 18.95 | 18.14 | 18.46 | 872,346 | -0.04(-0.21%) |
Jun 06, 2011 | 19.45 | 19.73 | 18.30 | 18.50 | 1,269,664 | -0.76(-3.96%) |
Jun 03, 2011 | 19.05 | 19.51 | 18.83 | 19.26 | 1,102,593 | +0.15(+0.78%) |
May 24, 2011 | 18.26 | 19.24 | 18.10 | 19.11 | 2,289,858 | +1.51(+8.56%) |
May 23, 2011 | 17.66 | 18.02 | 17.43 | 17.60 | 780,312 | -0.22(-1.22%) |
May 20, 2011 | 17.15 | 17.88 | 16.79 | 17.82 | 1,399,747 | +0.58(+3.39%) |
May 19, 2011 | 17.69 | 17.72 | 17.00 | 17.24 | 1,266,215 | -0.34(-1.92%) |
May 18, 2011 | 17.27 | 17.79 | 16.98 | 17.57 | 1,576,625 | +0.76(+4.54%) |
May 17, 2011 | 16.84 | 17.14 | 15.97 | 16.81 | 2,670,747 | -0.26(-1.51%) |
May 16, 2011 | 17.83 | 18.43 | 16.90 | 17.07 | 2,277,338 | -0.77(-4.33%) |
May 13, 2011 | 18.82 | 19.02 | 17.43 | 17.84 | 1,973,064 | -0.69(-3.74%) |
May 12, 2011 | 17.11 | 18.90 | 16.96 | 18.54 | 2,801,938 | +0.59(+3.32%) |
May 11, 2011 | 19.01 | 19.16 | 17.64 | 17.94 | 2,521,562 | -1.61(-8.22%) |
May 10, 2011 | 19.85 | 20.03 | 19.45 | 19.55 | 2,179,386 | -0.05(-0.25%) |
May 09, 2011 | 19.24 | 19.77 | 18.81 | 19.60 | 3,050,355 | +1.52(+8.39%) |
May 06, 2011 | 17.49 | 19.32 | 17.32 | 18.08 | 4,617,846 | +1.40(+8.38%) |
May 05, 2011 | 17.45 | 18.17 | 16.42 | 16.68 | 3,853,447 | -1.44(-7.93%) |
May 04, 2011 | 17.67 | 18.50 | 17.15 | 18.12 | 3,458,758 | +0.53(+2.99%) |
May 03, 2011 | 18.07 | 18.22 | 16.99 | 17.59 | 4,553,079 | -0.95(-5.13%) |
May 02, 2011 | 18.56 | 18.61 | 18.45 | 18.55 | 3,382,529 | -2.25(-10.82%) |
Apr 29, 2011 | 21.05 | 21.26 | 20.63 | 20.80 | 1,373,414 | -0.30(-1.41%) |
Apr 28, 2011 | 22.42 | 22.53 | 21.03 | 21.09 | 2,755,863 | -1.16(-5.21%) |
Apr 27, 2011 | 20.72 | 22.48 | 20.32 | 22.25 | 3,083,462 | +1.87(+9.19%) |
Apr 26, 2011 | 21.06 | 21.13 | 20.29 | 20.38 | 2,508,723 | -1.59(-7.22%) |
Apr 25, 2011 | 23.28 | 23.31 | 21.67 | 21.97 | 2,317,882 | -1.14(-4.93%) |
Apr 21, 2011 | 23.76 | 23.84 | 22.80 | 23.11 | 1,821,807 | -0.39(-1.65%) |
Apr 20, 2011 | 23.38 | 23.84 | 23.16 | 23.49 | 2,012,845 | +0.93(+4.13%) |
Apr 19, 2011 | 22.60 | 22.89 | 22.01 | 22.56 | 1,629,910 | +0.03(+0.13%) |
Apr 18, 2011 | 23.23 | 23.23 | 20.95 | 22.53 | 2,989,075 | -0.95(-4.05%) |
Apr 15, 2011 | 24.19 | 24.58 | 23.01 | 23.48 | 2,870,393 | -0.33(-1.37%) |
Apr 14, 2011 | 23.29 | 24.15 | 22.54 | 23.81 | 3,573,768 | +0.96(+4.21%) |
Apr 13, 2011 | 21.15 | 23.42 | 21.12 | 22.85 | 5,011,818 | +2.50(+12.27%) |
Apr 12, 2011 | 22.36 | 22.50 | 20.21 | 20.35 | 4,783,501 | -2.07(-9.24%) |
Apr 11, 2011 | 24.35 | 24.41 | 21.96 | 22.42 | 3,633,083 | -1.90(-7.82%) |
Apr 08, 2011 | 25.91 | 25.91 | 23.45 | 24.33 | 3,361,075 | -0.72(-2.89%) |
Apr 07, 2011 | 24.56 | 25.77 | 24.37 | 25.05 | 1,950,708 | -0.11(-0.43%) |
Apr 06, 2011 | 26.24 | 26.64 | 24.05 | 25.16 | 5,139,433 | -0.23(-0.90%) |
Apr 05, 2011 | 23.36 | 25.56 | 23.29 | 25.39 | 3,312,068 | +2.08(+8.93%) |
Apr 04, 2011 | 22.40 | 23.39 | 22.23 | 23.30 | 2,254,647 | +1.91(+8.94%) |
Apr 01, 2011 | 20.56 | 21.56 | 20.35 | 21.39 | 1,012,758 | +0.34(+1.60%) |
Mar 31, 2011 | 20.74 | 21.18 | 20.57 | 21.05 | 1,245,586 | +0.65(+3.21%) |
Mar 30, 2011 | 20.08 | 20.42 | 19.72 | 20.40 | 1,027,498 | +0.83(+4.26%) |
Mar 29, 2011 | 19.14 | 19.66 | 19.03 | 19.57 | 735,495 | +0.18(+0.92%) |
Mar 28, 2011 | 19.23 | 19.78 | 19.08 | 19.39 | 1,080,421 | -0.31(-1.56%) |
Mar 25, 2011 | 20.17 | 20.32 | 19.52 | 19.70 | 1,596,297 | -0.24(-1.19%) |
Mar 24, 2011 | 19.78 | 20.31 | 19.53 | 19.93 | 3,136,027 | +0.78(+4.09%) |
Mar 23, 2011 | 18.07 | 19.58 | 17.95 | 19.15 | 1,823,052 | +1.08(+5.98%) |
Mar 22, 2011 | 18.21 | 18.48 | 17.85 | 18.07 | 1,093,545 | -0.27(-1.46%) |
Mar 21, 2011 | 18.26 | 18.39 | 17.96 | 18.34 | 1,751,365 | +1.45(+8.57%) |
Mar 18, 2011 | 16.57 | 17.03 | 16.55 | 16.89 | 968,831 | +0.83(+5.18%) |
Mar 17, 2011 | 15.46 | 16.27 | 15.36 | 16.06 | 1,017,615 | +0.93(+6.16%) |
Mar 16, 2011 | 15.04 | 15.91 | 14.72 | 15.13 | 1,129,681 | +0.24(+1.60%) |
Mar 15, 2011 | 14.56 | 16.26 | 14.56 | 14.89 | 1,492,381 | -1.37(-8.41%) |
Mar 14, 2011 | 16.28 | 16.67 | 15.74 | 16.26 | 869,352 | +0.11(+0.68%) |
Mar 11, 2011 | 14.98 | 16.76 | 14.87 | 16.15 | 1,361,069 | +0.38(+2.39%) |
Mar 10, 2011 | 16.75 | 16.75 | 15.55 | 15.77 | 2,306,908 | -2.04(-11.46%) |
Mar 09, 2011 | 18.33 | 18.64 | 17.62 | 17.81 | 1,133,923 | -0.28(-1.53%) |
Mar 08, 2011 | 17.54 | 18.22 | 16.97 | 18.09 | 1,258,101 | +0.17(+0.94%) |
Mar 07, 2011 | 18.03 | 18.38 | 17.48 | 17.92 | 1,853,833 | +0.83(+4.87%) |
Mar 04, 2011 | 16.36 | 17.10 | 16.21 | 17.09 | 1,039,983 | +0.96(+5.96%) |
Mar 03, 2011 | 16.23 | 16.35 | 15.90 | 16.13 | 748,653 | -0.22(-1.33%) |
Mar 02, 2011 | 16.31 | 17.08 | 15.81 | 16.35 | 2,070,274 | +0.21(+1.29%) |
Mar 01, 2011 | 15.66 | 16.30 | 15.66 | 16.14 | 1,205,026 | +0.97(+6.41%) |
Feb 28, 2011 | 14.87 | 15.22 | 14.83 | 15.17 | 713,263 | +0.47(+3.17%) |
Feb 25, 2011 | 14.17 | 14.80 | 14.17 | 14.70 | 455,800 | +0.70(+5.03%) |
Feb 24, 2011 | 15.21 | 15.22 | 13.72 | 14.00 | 1,039,341 | -1.22(-8.01%) |
Feb 23, 2011 | 14.48 | 15.29 | 14.46 | 15.22 | 695,728 | +0.74(+5.14%) |
Feb 22, 2011 | 14.66 | 15.06 | 14.36 | 14.47 | 1,008,524 | +0.41(+2.89%) |
Feb 18, 2011 | 13.69 | 14.36 | 13.61 | 14.07 | 1,134,886 | +0.48(+3.50%) |
Feb 17, 2011 | 13.57 | 13.66 | 13.26 | 13.59 | 487,083 | +0.25(+1.86%) |
Feb 16, 2011 | 13.40 | 13.47 | 13.09 | 13.34 | 304,563 | -0.07(-0.52%) |
Feb 15, 2011 | 13.62 | 13.69 | 13.34 | 13.41 | 312,203 | +0.30(+2.28%) |
Feb 14, 2011 | 13.19 | 13.46 | 13.04 | 13.11 | 347,393 | +0.10(+0.75%) |
Feb 11, 2011 | 13.02 | 13.48 | 12.87 | 13.02 | 351,253 | -0.09(-0.68%) |
Feb 10, 2011 | 13.08 | 13.29 | 12.62 | 13.10 | 440,177 | -0.25(-1.86%) |
Feb 09, 2011 | 13.80 | 13.83 | 13.15 | 13.35 | 457,334 | -0.39(-2.81%) |
Feb 08, 2011 | 13.68 | 13.88 | 13.53 | 13.74 | 493,126 | +0.34(+2.51%) |
Feb 07, 2011 | 13.48 | 13.71 | 13.37 | 13.40 | 299,871 | +0.07(+0.52%) |
Feb 04, 2011 | 13.55 | 13.80 | 13.21 | 13.33 | 581,157 | -0.01(-0.07%) |
Feb 03, 2011 | 12.88 | 13.46 | 12.43 | 13.34 | 605,264 | +0.44(+3.38%) |
Feb 02, 2011 | 12.85 | 13.05 | 12.58 | 12.91 | 402,167 | -0.04(-0.31%) |
Feb 01, 2011 | 12.54 | 12.95 | 12.28 | 12.95 | 460,583 | +0.79(+6.53%) |
Jan 31, 2011 | 12.22 | 12.55 | 11.94 | 12.15 | 662,186 | +0.06(+0.49%) |
Jan 28, 2011 | 11.16 | 12.13 | 11.10 | 12.09 | 661,870 | +0.82(+7.30%) |
Jan 27, 2011 | 12.12 | 12.15 | 11.00 | 11.27 | 901,942 | -0.49(-4.13%) |
Jan 26, 2011 | 10.51 | 11.78 | 10.44 | 11.76 | 565,571 | +1.36(+13.06%) |
Jan 25, 2011 | 10.52 | 10.67 | 10.23 | 10.40 | 644,364 | -0.40(-3.67%) |
Jan 24, 2011 | 10.83 | 11.28 | 10.70 | 10.79 | 636,999 | -0.18(-1.63%) |
Jan 21, 2011 | 11.45 | 11.52 | 10.94 | 10.97 | 406,259 | -0.49(-4.24%) |
Jan 20, 2011 | 11.59 | 11.64 | 10.66 | 11.46 | 1,165,391 | -1.11(-8.83%) |
Jan 19, 2011 | 12.94 | 13.38 | 12.44 | 12.57 | 350,158 | -0.12(-0.94%) |
Jan 18, 2011 | 12.40 | 12.84 | 12.29 | 12.69 | 394,015 | +0.23(+1.83%) |
Jan 14, 2011 | 12.63 | 12.83 | 12.26 | 12.46 | 514,010 | -0.48(-3.68%) |
Jan 13, 2011 | 13.74 | 13.93 | 12.67 | 12.94 | 662,872 | -0.99(-7.12%) |
Jan 12, 2011 | 14.33 | 14.33 | 13.74 | 13.93 | 506,833 | +0.06(+0.43%) |
Jan 11, 2011 | 13.55 | 13.87 | 13.29 | 13.87 | 460,581 | +1.06(+8.28%) |
Jan 10, 2011 | 13.07 | 13.10 | 12.54 | 12.81 | 398,932 | -0.23(-1.75%) |
Jan 07, 2011 | 12.69 | 13.31 | 12.69 | 13.03 | 473,082 | -0.17(-1.28%) |
Jan 06, 2011 | 14.30 | 14.32 | 13.15 | 13.20 | 604,173 | -1.10(-7.69%) |
Jan 05, 2011 | 13.88 | 14.45 | 13.56 | 14.30 | 675,356 | +0.08(+0.56%) |
Jan 04, 2011 | 14.94 | 15.25 | 13.46 | 14.22 | 1,006,892 | -1.24(-8.01%) |